Himatsingka Seide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	80.35	83.55	79.00	80.16	80.16	0.45%	2,446,775
May 25, 2026	77.15	81.50	77.15	79.80	79.80	3.60%	1,270,659
May 22, 2026	78.48	78.50	76.64	77.03	77.03	-0.77%	360,199
May 21, 2026	76.99	78.30	76.99	77.63	77.63	1.29%	474,428
May 20, 2026	76.01	77.65	75.67	76.64	76.64	0.16%	357,564
May 19, 2026	75.03	77.50	75.03	76.52	76.52	1.73%	516,638
May 18, 2026	77.15	77.90	73.55	75.22	75.22	-4.06%	1,043,789
May 15, 2026	76.01	80.69	75.60	78.40	78.40	3.16%	2,328,351
May 14, 2026	78.40	78.53	75.15	76.00	76.00	-2.15%	1,402,833
May 13, 2026	79.13	79.52	77.22	77.67	77.67	-1.85%	1,959,210
May 12, 2026	84.12	84.50	78.80	79.13	79.13	-5.93%	1,282,461
May 11, 2026	85.48	85.94	83.00	84.12	84.12	-1.59%	756,238
May 8, 2026	87.40	88.20	85.37	85.48	85.48	-1.59%	1,373,248
May 7, 2026	88.19	88.70	86.60	86.86	86.86	-0.55%	1,396,589
May 6, 2026	88.40	88.75	86.35	87.34	87.34	-	1,442,678
May 5, 2026	90.55	93.20	86.85	87.34	87.34	-3.55%	1,245,143
May 4, 2026	89.01	91.17	88.80	90.55	90.55	1.98%	499,585
Apr 30, 2026	89.00	89.29	87.32	88.79	88.79	-0.59%	253,711
Apr 29, 2026	90.45	92.00	89.10	89.32	89.32	-0.13%	575,999
Apr 28, 2026	90.40	91.00	88.60	89.44	89.44	-1.16%	512,790
Apr 27, 2026	88.50	90.85	88.50	90.49	90.49	2.72%	807,551
Apr 24, 2026	90.35	91.40	87.76	88.09	88.09	-2.10%	403,590
Apr 23, 2026	92.99	93.89	89.80	89.98	89.98	-3.65%	894,206
Apr 22, 2026	94.00	97.51	92.63	93.39	93.39	-1.06%	1,504,593
Apr 21, 2026	89.80	95.50	89.80	94.39	94.39	5.39%	1,300,042
Apr 20, 2026	92.00	93.00	89.16	89.56	89.56	-2.11%	563,571
Apr 17, 2026	93.10	94.35	91.20	91.49	91.49	-1.80%	617,448
Apr 16, 2026	92.52	94.66	91.38	93.17	93.17	1.65%	808,148
Apr 15, 2026	90.00	94.20	90.00	91.66	91.66	3.29%	1,057,340
Apr 13, 2026	87.99	90.23	85.19	88.74	88.74	-1.04%	463,946
Apr 10, 2026	88.00	93.38	88.00	89.67	89.67	2.97%	746,184
Apr 9, 2026	87.50	89.77	86.00	87.08	87.08	-0.92%	522,844
Apr 8, 2026	86.50	88.28	85.30	87.89	87.89	7.18%	583,201
Apr 7, 2026	83.20	84.29	81.70	82.00	82.00	-2.45%	388,350
Apr 6, 2026	82.00	84.65	79.50	84.06	84.06	3.79%	613,261
Apr 2, 2026	76.90	81.38	74.92	80.99	80.99	3.71%	560,350
Apr 1, 2026	76.20	79.78	74.96	78.09	78.09	7.50%	528,212
Mar 30, 2026	74.10	75.37	72.01	72.64	72.64	-3.99%	1,663,656
Mar 27, 2026	78.34	78.34	74.00	75.66	75.66	-3.42%	1,854,151
Mar 25, 2026	77.00	81.59	77.00	78.34	78.34	2.89%	1,081,963
Mar 24, 2026	76.00	77.65	74.13	76.14	76.14	3.95%	791,597
Mar 23, 2026	77.99	77.99	73.01	73.25	73.25	-7.65%	857,622
Mar 20, 2026	79.90	81.18	78.80	79.32	79.32	0.98%	562,181
Mar 19, 2026	79.79	80.81	77.86	78.55	78.55	-4.36%	567,189
Mar 18, 2026	80.55	84.80	80.50	82.13	82.13	2.52%	798,873
Mar 17, 2026	81.70	82.60	79.23	80.11	80.11	-1.46%	1,392,569
Mar 16, 2026	83.11	83.61	79.10	81.30	81.30	-2.41%	634,163
Mar 13, 2026	87.00	87.00	82.99	83.31	83.31	-4.40%	737,481
Mar 12, 2026	87.89	89.60	86.16	87.14	87.14	-1.04%	985,740
Mar 11, 2026	87.98	91.72	85.68	88.06	88.06	0.61%	1,008,264